Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 0.105 | 0.115 | 0.105 | 0.115 | 0.115 | +0.005 (+4.55%) | 1,939,200 |
26 Jul 2019 | MYR | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 1,208,500 |
25 Jul 2019 | MYR | 0.11 | 0.115 | 0.1 | 0.11 | 0.11 | 0.0 (0.0%) | 4,671,800 |
24 Jul 2019 | MYR | 0.115 | 0.115 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 2,040,200 |
23 Jul 2019 | MYR | 0.12 | 0.12 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 2,714,100 |
22 Jul 2019 | MYR | 0.11 | 0.12 | 0.11 | 0.115 | 0.115 | +0.005 (+4.55%) | 17,674,300 |
19 Jul 2019 | MYR | 0.11 | 0.115 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 6,554,000 |
18 Jul 2019 | MYR | 0.105 | 0.11 | 0.1 | 0.11 | 0.11 | +0.005 (+4.76%) | 1,627,000 |
17 Jul 2019 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | -0.01 (-8.70%) | 2,668,000 |
16 Jul 2019 | MYR | 0.12 | 0.12 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 7,958,400 |
15 Jul 2019 | MYR | 0.1 | 0.12 | 0.1 | 0.115 | 0.115 | +0.015 (+15%) | 12,344,900 |
12 Jul 2019 | MYR | 0.1 | 0.105 | 0.095 | 0.1 | 0.1 | +0.005 (+5.26%) | 3,247,300 |
11 Jul 2019 | MYR | 0.095 | 0.1 | 0.09 | 0.095 | 0.095 | +0.005 (+5.56%) | 1,970,600 |
10 Jul 2019 | MYR | 0.09 | 0.095 | 0.09 | 0.09 | 0.09 | -0.005 (-5.26%) | 909,400 |
9 Jul 2019 | MYR | 0.095 | 0.1 | 0.09 | 0.095 | 0.095 | -0.005 (-5%) | 2,313,300 |
8 Jul 2019 | MYR | 0.1 | 0.1 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 918,900 |
5 Jul 2019 | MYR | 0.095 | 0.11 | 0.095 | 0.1 | 0.1 | +0.005 (+5.26%) | 7,825,500 |
4 Jul 2019 | MYR | 0.095 | 0.1 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 2,323,300 |
3 Jul 2019 | MYR | 0.095 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 1,082,200 |
2 Jul 2019 | MYR | 0.085 | 0.1 | 0.085 | 0.095 | 0.095 | +0.005 (+5.56%) | 3,703,900 |
1 Jul 2019 | MYR | 0.085 | 0.095 | 0.085 | 0.09 | 0.09 | +0.005 (+5.88%) | 1,567,000 |
28 Jun 2019 | MYR | 0.085 | 0.085 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 724,300 |
27 Jun 2019 | MYR | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 80,000 |
26 Jun 2019 | MYR | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 919,500 |
25 Jun 2019 | MYR | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 995,600 |
24 Jun 2019 | MYR | 0.09 | 0.09 | 0.085 | 0.085 | 0.085 | -0.01 (-10.53%) | 793,600 |
21 Jun 2019 | MYR | 0.085 | 0.095 | 0.085 | 0.095 | 0.095 | +0.005 (+5.56%) | 939,800 |
20 Jun 2019 | MYR | 0.09 | 0.09 | 0.085 | 0.09 | 0.09 | -0.005 (-5.26%) | 251,000 |
19 Jun 2019 | MYR | 0.085 | 0.095 | 0.085 | 0.095 | 0.095 | +0.005 (+5.56%) | 1,369,000 |
18 Jun 2019 | MYR | 0.09 | 0.09 | 0.085 | 0.09 | 0.09 | -0.005 (-5.26%) | 570,000 |